시장 데이터를 불러오는 중
전체 종목
Invesco RAFI Strategic US ETF 과거 주가
Invesco RAFI Strategic US ETF · IUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco RAFI Strategic US ETF · IUS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩91,523 | ₩93,145 | ₩91,336 | ₩93,051 | +1.67% | 23만 |
| 2026.09.28–2026.10.02 | ₩91,644 | ₩91,872 | ₩90,626 | ₩91,523 | -0.13% | 35.4만 |
| 2026.09.21–2026.09.25 | ₩92,033 | ₩93,105 | ₩91,510 | ₩92,100 | +0.07% | 23.3만 |
| 2026.09.14–2026.09.18 | ₩93,105 | ₩93,641 | ₩91,885 | ₩92,274 | -0.89% | 26.1만 |
| 2026.09.08–2026.09.11 | ₩93,533 | ₩93,627 | ₩92,234 | ₩93,105 | -0.46% | 12.9만 |
| 2026.08.31–2026.09.04 | ₩93,842 | ₩94,672 | ₩93,118 | ₩93,989 | +0.16% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩93,533 | ₩94,163 | ₩93,440 | ₩93,842 | +0.33% | 21.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩94,150 |
| ₩92,917 |
| ₩93,547 |
| +0.06% |
| 26만 |
| 2026.08.10–2026.08.14 | ₩93,091 | ₩94,029 | ₩92,904 | ₩93,815 | +0.78% | 29.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩91,523 | ₩93,426 | ₩91,523 | ₩93,145 | +1.77% | 40.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩89,969 | ₩91,711 | ₩89,741 | ₩91,068 | +1.22% | 42.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩89,755 | ₩90,116 | ₩88,629 | ₩89,580 | -0.19% | 21.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩89,714 | ₩90,411 | ₩89,339 | ₩89,701 | -0.01% | 23.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩89,098 | ₩89,808 | ₩88,441 | ₩89,661 | +0.63% | 14.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩88,039 | ₩89,205 | ₩87,584 | ₩89,031 | +1.13% | 25.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,222 | ₩87,812 | ₩86,699 | ₩87,651 | +0.49% | 17만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,884 | ₩89,111 | ₩86,927 | ₩87,718 | -1.31% | 25.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,544 | ₩88,348 | ₩85,667 | ₩88,066 | +0.60% | 17.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩88,066 | ₩88,817 | ₩86,739 | ₩86,833 | -1.40% | 57.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩87,691 | ₩88,468 | ₩87,450 | ₩88,066 | +0.43% | 18.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩86,244 | ₩87,369 | ₩85,480 | ₩87,168 | +1.07% | 12.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩86,230 | ₩87,155 | ₩85,453 | ₩85,989 | -0.28% | 16.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩84,595 | ₩86,096 | ₩84,033 | ₩86,029 | +1.69% | 29.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,934 | ₩85,011 | ₩82,773 | ₩84,582 | +1.99% | 32.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩82,545 | ₩83,068 | ₩82,224 | ₩83,014 | +0.57% | 63.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,919 | ₩82,813 | ₩79,919 | ₩82,652 | +3.42% | 21.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩78,016 | ₩80,629 | ₩78,016 | ₩80,066 | +2.63% | 25.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩77,011 | ₩78,351 | ₩75,765 | ₩78,110 | +1.43% | 34.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩77,400 | ₩78,338 | ₩76,234 | ₩76,341 | -1.37% | 37.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩78,766 | ₩79,436 | ₩76,716 | ₩77,078 | -2.14% | 29.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩78,766 | ₩79,905 | ₩77,922 | ₩78,190 | -0.73% | 16.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩80,602 | ₩81,353 | ₩78,632 | ₩79,142 | -1.81% | 34.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩80,736 | ₩81,178 | ₩80,227 | ₩81,178 | +0.55% | 16.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩80,334 | ₩80,977 | ₩79,678 | ₩80,937 | +0.75% | 13.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,843 | ₩81,661 | ₩80,080 | ₩80,455 | -0.48% | 21.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩79,262 | ₩81,044 | ₩79,262 | ₩81,044 | +2.25% | 19.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩79,410 | ₩80,200 | ₩79,061 | ₩79,584 | +0.22% | 21.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩78,029 | ₩79,611 | ₩77,721 | ₩79,209 | +1.51% | 9.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩78,619 | ₩79,517 | ₩78,619 | ₩78,994 | +0.48% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩77,493 | ₩78,967 | ₩77,386 | ₩78,874 | +1.78% | 35.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩76,971 | ₩77,212 | ₩76,529 | ₩77,011 | +0.05% | 9만 |
|---|
| 2025.12.22–2025.12.26 | ₩76,596 | ₩77,252 | ₩76,596 | ₩77,172 | +0.75% | 11.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩77,453 | ₩77,453 | ₩75,952 | ₩76,582 | -1.12% | 14.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩76,984 | ₩77,748 | ₩76,354 | ₩77,078 | +0.12% | 16.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,529 | ₩77,252 | ₩76,381 | ₩76,904 | +0.49% | 24.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩74,760 | ₩76,998 | ₩74,545 | ₩76,971 | +2.96% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩74,974 | ₩75,256 | ₩73,071 | ₩74,277 | -0.93% | 15.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩75,148 | ₩76,153 | ₩74,478 | ₩74,947 | -0.27% | 11.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩75,363 | ₩75,363 | ₩73,929 | ₩74,706 | -0.87% | 15.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩75,872 | ₩76,234 | ₩74,880 | ₩75,215 | -0.87% | 28.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,143 | ₩75,617 | ₩74,143 | ₩75,403 | +1.70% | 20.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩72,991 | ₩74,344 | ₩72,562 | ₩73,822 | +1.14% | 13.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩74,130 | ₩74,224 | ₩72,321 | ₩72,348 | -2.40% | 3.6만 |
|---|